BRASILAGRO ON

AGRO3
🏛️ brazil →
20.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 24.71 25.04 24.56 25.04 0.5M
2023-12-27 24.63 24.90 24.36 24.71 0.3M
2023-12-26 24.24 24.72 24.01 24.61 0.3M
2023-12-22 24.24 24.53 24.07 24.24 0.2M
2023-12-21 24.33 24.65 23.93 24.24 0.5M
2023-12-20 25.00 25.00 24.19 24.19 0.4M
2023-12-19 24.30 25.03 24.30 25.03 0.6M
2023-12-18 24.44 24.80 24.02 24.28 0.5M
2023-12-15 23.86 24.53 23.84 24.35 0.6M
2023-12-14 23.33 24.26 23.33 23.86 0.7M
2023-12-13 22.75 23.43 22.74 23.27 0.4M
2023-12-12 22.76 22.94 22.71 22.73 0.3M
2023-12-11 22.85 23.25 22.74 22.76 0.3M
2023-12-08 22.95 23.06 22.78 22.84 0.3M
2023-12-07 22.65 23.06 22.65 22.95 0.3M
2023-12-06 22.96 23.16 22.63 22.63 0.3M
2023-12-05 23.21 23.29 22.88 22.95 0.4M
2023-12-04 23.08 23.47 22.97 23.15 0.6M
2023-12-01 22.59 23.34 22.50 23.08 0.9M
2023-11-30 22.70 22.77 22.54 22.59 0.4M
2023-11-29 22.79 23.06 22.52 22.63 0.4M
2023-11-28 22.74 22.92 22.55 22.74 0.6M
2023-11-27 22.87 22.96 22.63 22.73 0.4M
2023-11-24 22.85 23.11 22.60 22.83 0.3M
2023-11-23 22.65 23.04 22.51 22.84 0.4M
2023-11-22 22.50 22.93 22.47 22.65 0.5M
2023-11-21 22.89 22.96 22.45 22.51 0.4M
2023-11-20 22.91 22.96 22.57 22.87 0.3M
2023-11-17 22.97 23.22 22.69 22.88 0.6M
2023-11-16 22.98 23.23 22.69 22.97 0.4M
2023-11-14 22.34 23.13 22.34 22.98 0.6M
2023-11-13 22.60 22.68 22.36 22.39 0.6M
2023-11-10 22.77 22.97 22.54 22.60 0.4M
2023-11-09 22.45 23.12 22.37 22.76 0.6M
2023-11-08 23.72 23.77 22.36 22.36 1.3M
2023-11-07 23.73 24.26 23.51 23.94 0.6M
2023-11-06 23.67 23.91 23.48 23.74 0.5M
2023-11-03 23.04 23.72 23.03 23.60 0.6M
2023-11-01 23.17 23.32 22.87 23.02 0.5M
2023-10-31 22.43 23.19 22.34 23.19 0.5M
2023-10-30 22.59 22.85 22.33 22.43 0.6M
2023-10-27 22.97 23.26 22.53 22.53 0.7M
2023-10-26 23.06 23.43 22.75 22.97 0.8M
2023-10-25 24.36 24.36 22.81 23.00 2.2M
2023-10-24 24.97 25.30 24.97 25.28 1.0M
2023-10-23 24.39 24.91 24.32 24.87 0.7M
2023-10-20 24.16 24.42 23.97 24.34 0.5M
2023-10-19 24.14 24.50 23.95 24.12 0.4M
2023-10-18 24.38 24.42 24.01 24.14 1.4M
2023-10-17 24.36 24.79 24.29 24.38 0.7M
2023-10-16 24.04 24.59 23.99 24.38 0.7M
2023-10-13 23.94 24.20 23.72 24.04 0.8M
2023-10-11 24.50 24.65 23.35 23.93 1.3M
2023-10-10 23.94 24.63 23.91 24.50 0.8M
2023-10-09 23.88 23.95 23.50 23.88 0.5M
2023-10-06 23.60 24.10 23.45 23.99 0.5M
2023-10-05 24.17 24.17 23.43 23.73 0.6M
2023-10-04 23.82 24.11 23.58 24.11 0.4M
2023-10-03 23.74 23.91 23.60 23.81 0.5M
2023-10-02 24.07 24.26 23.52 23.94 0.7M
2023-09-29 23.55 24.06 23.55 24.06 0.7M
2023-09-28 23.30 23.54 22.99 23.37 0.4M
2023-09-27 23.15 23.37 22.93 23.30 0.5M
2023-09-26 23.55 23.59 22.92 23.06 0.5M
2023-09-25 23.40 23.68 23.21 23.61 0.4M
2023-09-22 23.47 23.60 23.34 23.38 0.4M
2023-09-21 23.54 23.71 23.37 23.41 0.5M
2023-09-20 23.37 23.81 23.34 23.57 0.5M
2023-09-19 23.66 24.00 23.20 23.33 0.7M
2023-09-18 23.32 23.71 23.18 23.58 0.5M
2023-09-15 23.55 23.71 23.33 23.35 0.6M
2023-09-14 22.95 23.74 22.93 23.55 0.7M
2023-09-13 24.36 24.79 22.83 22.92 1.9M
2023-09-12 22.75 24.57 22.75 24.31 1.9M
2023-09-11 22.16 22.87 22.04 22.68 1.4M
2023-09-09 26.38 26.38 26.38 26.38 0.0M
2023-09-08 21.69 22.21 21.57 22.09 1.0M
2023-09-06 21.19 22.43 21.19 21.57 2.4M
2023-09-05 20.15 20.41 20.01 20.37 0.2M
2023-09-04 20.40 20.44 20.02 20.15 0.3M
2023-09-02 24.37 24.37 24.37 24.37 0.0M
2023-09-01 19.92 20.47 19.92 20.47 0.4M
2023-08-31 20.18 20.29 19.68 19.93 0.5M
2023-08-30 20.52 20.81 20.15 20.15 0.3M
2023-08-29 20.24 20.57 20.24 20.45 0.4M
2023-08-28 20.57 20.81 20.16 20.31 0.3M
2023-08-25 20.20 20.52 19.96 20.42 0.4M
2023-08-24 20.82 21.00 20.10 20.10 0.6M
2023-08-23 20.43 20.84 20.35 20.82 0.4M
2023-08-22 19.74 20.50 19.68 20.43 0.4M
2023-08-21 19.82 19.91 19.55 19.70 0.4M
2023-08-18 19.47 19.91 19.33 19.82 0.3M
2023-08-17 19.50 19.61 19.27 19.47 0.3M
2023-08-16 19.53 19.71 19.38 19.50 0.4M
2023-08-15 19.92 20.04 19.48 19.48 0.4M
2023-08-14 20.85 20.85 19.92 19.94 0.7M
2023-08-11 21.01 21.15 20.68 20.71 0.6M
2023-08-10 21.30 21.52 20.98 21.01 0.5M
2023-08-09 21.62 21.74 21.26 21.29 0.4M
2023-08-08 21.91 21.91 21.34 21.62 0.3M
2023-08-07 22.11 22.11 21.62 21.92 0.4M
2023-08-04 22.32 22.49 22.04 22.07 0.4M
2023-08-03 22.03 22.49 22.03 22.49 0.5M
2023-08-02 22.26 22.51 21.87 22.03 0.5M
2023-08-01 21.76 22.35 21.70 22.20 0.8M
2023-07-31 21.69 22.05 21.65 21.70 0.7M
2023-07-28 21.86 21.89 21.38 21.65 0.3M
2023-07-27 21.78 22.36 21.61 21.76 0.8M
2023-07-26 21.27 21.82 21.22 21.66 0.6M
2023-07-25 21.37 21.60 21.18 21.19 0.3M
2023-07-24 21.23 21.63 21.23 21.37 0.5M
2023-07-21 21.23 21.49 21.16 21.19 0.4M
2023-07-20 21.02 21.41 20.98 21.19 0.6M
2023-07-19 20.85 21.08 20.75 21.02 0.4M
2023-07-18 20.92 21.17 20.77 20.85 0.3M
2023-07-17 20.85 21.08 20.68 20.86 0.5M
2023-07-14 20.91 21.07 20.58 20.69 0.3M
2023-07-13 21.01 21.31 20.88 20.94 0.3M
2023-07-12 21.34 21.76 20.82 20.98 0.5M
2023-07-11 21.55 21.55 21.01 21.35 0.3M
2023-07-10 21.79 21.99 21.39 21.49 0.3M
2023-07-07 21.43 21.98 21.36 21.66 0.7M
2023-07-06 21.47 21.80 21.34 21.43 0.5M
2023-07-05 21.19 21.75 21.09 21.44 0.9M
2023-07-04 20.86 21.27 20.82 21.15 0.3M
2023-07-03 20.58 21.14 20.58 20.82 0.5M
2023-06-30 20.36 21.02 20.31 20.53 0.9M
2023-06-29 20.04 20.30 20.02 20.22 0.3M
2023-06-28 20.52 20.56 20.00 20.04 0.6M
2023-06-27 21.04 21.16 20.32 20.40 0.5M
2023-06-26 21.25 21.57 20.91 21.05 0.8M
2023-06-23 20.70 21.51 20.70 21.15 0.8M
2023-06-22 20.56 20.79 20.27 20.71 0.4M
2023-06-21 20.82 21.06 20.37 20.56 0.5M
2023-06-20 21.03 21.19 20.66 20.74 0.9M
2023-06-19 20.07 21.10 20.06 20.88 0.7M
2023-06-16 19.75 20.31 19.64 20.06 0.9M
2023-06-15 19.85 20.06 19.71 19.76 0.7M
2023-06-14 19.22 19.85 19.22 19.81 0.6M
2023-06-13 19.52 19.60 19.16 19.18 0.4M
2023-06-12 19.47 19.58 19.19 19.47 0.4M
2023-06-09 19.61 19.76 19.42 19.42 0.5M
2023-06-07 19.52 19.81 19.33 19.56 0.5M
2023-06-06 19.01 19.50 19.00 19.50 0.4M
2023-06-05 19.07 19.31 18.89 19.00 0.5M
2023-06-02 19.00 19.59 18.98 19.00 0.7M
2023-06-01 19.32 19.35 18.73 18.92 0.8M
2023-05-31 19.34 19.42 19.06 19.06 0.5M
2023-05-30 19.80 19.95 19.25 19.25 0.3M
2023-05-29 19.55 19.99 19.54 19.80 0.2M
2023-05-26 19.57 19.75 19.47 19.53 0.3M
2023-05-25 19.60 19.94 19.47 19.48 0.4M
2023-05-24 19.41 19.66 19.32 19.48 0.2M
2023-05-23 19.53 19.60 19.22 19.41 0.3M
2023-05-22 19.43 19.75 19.40 19.47 0.3M
2023-05-19 19.68 20.09 19.38 19.38 0.5M
2023-05-18 19.57 19.82 19.46 19.68 0.3M
2023-05-17 19.35 19.81 19.26 19.56 0.4M
2023-05-16 19.58 19.65 19.20 19.20 0.3M
2023-05-15 19.41 19.62 19.03 19.58 0.4M
2023-05-12 19.14 19.76 19.14 19.41 0.4M
2023-05-11 18.95 19.26 18.67 19.06 0.5M
2023-05-10 19.63 19.68 18.95 18.98 0.9M
2023-05-09 20.04 20.04 19.57 19.64 0.3M
2023-05-08 20.01 20.10 19.68 19.79 0.3M
2023-05-06 23.85 23.85 23.85 23.85 0.0M
2023-05-05 19.68 19.98 19.43 19.82 0.3M
2023-05-04 19.53 19.82 19.27 19.53 0.4M
2023-05-03 19.53 19.68 19.32 19.47 0.4M
2023-05-02 20.26 20.46 19.42 19.44 0.6M
2023-04-28 19.67 20.24 19.59 20.24 0.3M
2023-04-27 19.63 19.94 19.40 19.63 0.5M
2023-04-26 19.79 19.92 19.47 19.63 0.3M
2023-04-25 20.03 20.12 19.53 19.79 0.6M
2023-04-24 20.25 20.35 19.90 19.90 0.3M
2023-04-20 20.16 20.66 20.10 20.10 0.4M
2023-04-19 20.94 21.00 20.07 20.15 0.5M
2023-04-18 21.20 21.41 20.94 20.94 0.3M
2023-04-17 20.94 21.32 20.92 21.20 0.3M
2023-04-14 20.75 20.91 20.56 20.87 0.3M
2023-04-13 21.02 21.03 20.56 20.71 0.4M
2023-04-12 20.90 21.56 20.70 20.85 0.8M
2023-04-11 20.15 20.91 20.15 20.40 0.5M
2023-04-10 19.74 20.25 19.73 20.11 0.4M
2023-04-06 19.43 19.92 19.39 19.72 0.3M
2023-04-05 20.14 20.34 19.20 19.40 0.9M
2023-04-04 20.07 20.20 19.91 20.14 0.4M
2023-04-03 20.15 20.22 19.91 19.94 0.4M
2023-03-31 20.35 20.42 20.10 20.19 0.4M
2023-03-30 20.56 20.86 20.15 20.20 0.6M
2023-03-29 21.51 21.57 20.41 20.56 0.6M
2023-03-28 20.71 21.57 20.69 21.48 0.4M
2023-03-27 20.21 20.75 20.21 20.72 0.4M
2023-03-24 20.00 20.40 19.88 20.11 0.4M
2023-03-23 20.34 20.66 19.77 19.94 0.6M
2023-03-22 21.02 21.02 20.35 20.35 0.4M
2023-03-21 20.45 21.02 20.44 21.02 0.4M
2023-03-20 20.51 20.73 20.38 20.45 0.3M
2023-03-17 20.69 20.70 20.35 20.55 0.8M
2023-03-16 20.77 21.15 20.51 20.83 0.5M
2023-03-15 21.09 21.09 20.49 20.89 0.6M
2023-03-14 21.37 21.37 20.79 21.07 0.8M
2023-03-13 21.77 21.77 21.28 21.38 0.5M
2023-03-10 21.90 22.00 21.61 21.85 0.4M
2023-03-09 21.94 22.23 21.71 21.90 0.5M
2023-03-08 22.16 22.50 21.95 21.96 0.5M
2023-03-07 22.44 22.72 22.00 22.16 0.4M
2023-03-06 22.08 22.58 22.08 22.40 0.3M
2023-03-03 21.90 22.28 21.88 22.05 0.3M
2023-03-02 21.56 22.53 21.56 21.91 0.7M
2023-03-01 21.79 22.35 21.51 21.54 0.8M
2023-02-28 22.12 22.26 21.66 21.73 0.5M
2023-02-27 22.00 22.19 21.78 21.99 0.2M
2023-02-24 21.86 22.34 21.76 21.99 0.3M
2023-02-23 22.00 22.28 21.82 21.99 0.3M
2023-02-22 22.18 22.47 21.83 22.00 0.3M
2023-02-17 22.20 22.39 22.14 22.19 0.2M
2023-02-16 22.48 22.61 22.11 22.21 0.3M
2023-02-15 22.00 22.52 22.00 22.48 0.3M
2023-02-14 22.46 22.61 22.01 22.02 0.5M
2023-02-13 22.62 22.99 22.45 22.48 0.3M
2023-02-10 22.15 22.62 22.00 22.62 0.4M
2023-02-09 23.21 23.36 22.15 22.23 0.8M
2023-02-08 23.12 23.44 22.49 23.21 1.1M
2023-02-07 24.43 24.84 23.93 24.00 0.5M
2023-02-06 24.30 24.54 23.83 24.43 0.5M
2023-02-03 24.53 24.75 24.17 24.27 0.4M
2023-02-02 24.56 24.94 24.34 24.52 0.3M
2023-02-01 25.30 25.30 24.17 24.57 0.7M
2023-01-31 24.73 25.20 24.59 24.96 0.5M
2023-01-30 24.75 25.01 24.37 24.63 0.3M
2023-01-27 25.31 25.66 24.73 24.75 0.4M
2023-01-26 24.79 25.46 24.51 25.31 0.5M
2023-01-25 24.56 24.96 24.56 24.79 0.2M
2023-01-24 24.68 24.75 24.32 24.56 0.1M
2023-01-23 24.42 24.98 24.34 24.43 0.3M
2023-01-20 24.66 24.66 24.09 24.40 0.2M
2023-01-19 24.06 24.65 23.88 24.46 0.3M
2023-01-18 24.37 24.52 23.96 24.06 0.3M
2023-01-17 23.72 24.53 23.70 24.40 0.6M
2023-01-16 23.77 24.03 23.43 23.67 0.2M
2023-01-13 23.35 24.00 23.12 23.70 0.4M
2023-01-12 23.36 24.33 23.30 23.39 0.4M
2023-01-11 23.48 23.88 23.36 23.76 0.3M
2023-01-10 23.39 23.60 23.17 23.36 0.4M
2023-01-09 23.22 23.37 22.67 23.29 0.3M
2023-01-06 23.10 23.90 23.06 23.30 0.3M
2023-01-05 23.28 23.39 23.03 23.13 0.3M
2023-01-04 23.80 23.90 22.99 23.17 0.4M
2023-01-03 24.39 24.61 23.67 23.70 0.4M
2023-01-02 25.10 25.20 23.96 24.38 0.4M